Italia markets closed

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,82+0,11 (+0,98%)
In data: 01:48PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:5.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240621C000050002024-06-14 9:34AM EDT2024-06-216.806.757.600.00-12644.53%
F240628C000050002024-06-14 12:17PM EDT2024-06-286.656.806.850.00--1050.00%
F240705C000050002024-06-06 1:18PM EDT2024-07-057.006.806.900.00-55185.94%
F240920C000050002024-02-07 10:32AM EDT2024-09-207.700.000.000.00-1020.00%
F241220C000050002024-02-13 3:12PM EDT2024-12-207.600.000.000.00-100.00%
F250117C000050002024-02-14 4:51PM EDT2025-01-177.550.000.000.00-2,7394260.00%
F250620C000050002024-02-12 11:49AM EDT2025-06-207.750.000.000.00-65050.00%
F251219C000050002024-02-12 11:48AM EDT2025-12-197.920.000.000.00-101960.00%
F260116C000050002024-02-13 4:33PM EDT2026-01-167.570.000.000.00-11,6680.00%
F261218C000050002024-02-09 1:30PM EDT2026-12-187.650.000.000.00-23460.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240621P000050002024-02-14 4:30PM EDT2024-06-210.010.000.000.00-12,48150.00%
F240628P000050002024-06-10 11:36AM EDT2024-06-280.010.000.010.00-2120187.50%
F240712P000050002024-06-14 10:03AM EDT2024-07-120.01-1.000.00--7419.92%
F240719P000050002024-02-09 4:13PM EDT2024-07-190.020.000.000.00--5650.00%
F240726P000050002024-06-14 10:17AM EDT2024-07-260.01-0.020.00--15123.44%
F240920P000050002024-02-12 12:14PM EDT2024-09-200.020.000.000.00-4754650.00%
F241220P000050002024-02-08 4:37PM EDT2024-12-200.060.000.000.00-3024025.00%
F250117P000050002024-02-14 4:30PM EDT2025-01-170.060.000.000.00-43,08625.00%
F250620P000050002024-02-07 4:45PM EDT2025-06-200.100.000.000.00-1,5001,52525.00%
F251219P000050002024-02-14 4:30PM EDT2025-12-190.160.000.000.00-121,78212.50%
F260116P000050002024-02-09 1:33PM EDT2026-01-160.260.000.000.00-215,77812.50%
F261218P000050002024-02-13 4:50PM EDT2026-12-180.320.000.000.00-81312.50%